"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 30.0938, 30.2500, 29.4688, 29.5313, 827400 01/04/00, 29.4063, 29.7500, 29.3125, 29.3438, 682000 01/05/00, 29.3125, 29.6563, 29.1563, 29.1563, 542200 01/06/00, 28.8750, 29.0625, 28.7500, 28.9688, 667600 01/07/00, 28.9063, 29.5625, 28.8750, 29.4375, 501200 01/10/00, 29.5000, 29.6250, 28.9375, 29.2813, 865000 01/11/00, 29.1875, 29.6250, 29.1875, 29.2500, 624200 01/12/00, 29.3438, 29.7500, 29.3438, 29.6250, 404200 01/13/00, 29.6250, 30.3438, 29.6250, 30.0938, 436600 01/14/00, 30.2813, 30.4688, 29.8125, 30.1875, 376200 01/18/00, 30.5000, 30.5625, 30.1875, 30.3125, 717200 01/19/00, 30.1875, 30.5000, 29.9688, 30.0000, 475600 01/20/00, 29.8750, 29.9375, 29.0938, 29.1875, 296800 01/21/00, 29.1875, 29.5000, 29.1875, 29.3125, 561000 01/24/00, 29.3125, 29.3438, 28.7500, 28.7500, 659000 01/25/00, 28.7500, 28.9063, 28.4688, 28.5000, 579600 01/26/00, 28.6250, 28.7500, 28.3750, 28.5625, 884600 01/27/00, 28.6875, 28.6875, 28.0938, 28.1563, 585200 01/28/00, 28.0625, 28.1250, 27.7500, 27.8125, 516400 01/31/00, 27.5938, 28.2188, 27.5938, 28.0000, 854000 02/01/00, 28.0000, 28.5000, 27.9063, 28.5000, 552200 02/02/00, 28.3750, 28.6250, 28.2813, 28.3438, 264800 02/03/00, 28.3750, 28.9375, 28.3125, 28.6563, 583600 02/04/00, 28.6563, 28.9063, 28.5313, 28.6875, 463400 02/07/00, 28.6875, 28.9688, 28.3125, 28.5000, 2584000 02/08/00, 28.2813, 28.2813, 26.3125, 26.4063, 645400 02/09/00, 26.4063, 27.1250, 25.9063, 26.2188, 610600 02/10/00, 26.2188, 26.6250, 26.0313, 26.0313, 624000 02/11/00, 26.0313, 26.0938, 25.1563, 25.2500, 661800 02/14/00, 25.2500, 25.2500, 24.7500, 24.7500, 737600 02/15/00, 24.6563, 24.6875, 24.1250, 24.2188, 1041400 02/16/00, 24.2813, 24.4375, 24.1563, 24.4375, 815600 02/17/00, 24.4688, 24.5000, 24.1250, 24.2188, 661000 02/18/00, 24.0000, 24.0313, 23.1563, 23.4063, 641800 02/22/00, 23.4375, 23.6563, 23.0313, 23.4688, 356000 02/23/00, 23.4688, 23.5000, 22.9688, 23.1250, 335200 02/24/00, 22.5000, 22.8750, 21.7813, 22.7813, 1366600 02/25/00, 22.8750, 23.2188, 22.7500, 22.8125, 1078600 02/28/00, 22.9375, 24.0625, 22.9063, 23.4688, 952200 02/29/00, 23.0000, 23.0625, 22.1250, 22.2500, 1668800 03/01/00, 22.2813, 22.6250, 21.8750, 22.3125, 801600 03/02/00, 22.2500, 22.3438, 21.8750, 21.9375, 731600 03/03/00, 21.9375, 22.7813, 21.5000, 21.8438, 1239600 03/06/00, 21.9688, 21.9688, 21.0000, 21.1250, 622400 03/07/00, 21.1250, 21.1250, 20.6250, 20.6563, 600200 03/08/00, 20.2500, 20.9375, 19.9688, 20.0000, 809600 03/09/00, 20.0313, 20.4688, 20.0000, 20.4688, 1534200 03/10/00, 20.2813, 20.3125, 19.9375, 20.0313, 988800 03/13/00, 19.1250, 20.2188, 19.1250, 20.1250, 1107800 03/14/00, 20.1563, 20.9375, 20.0313, 20.4688, 1093800 03/15/00, 20.4688, 21.4688, 20.4688, 21.4063, 498600 03/16/00, 21.6875, 23.2188, 21.6250, 22.8438, 590600 03/17/00, 22.8438, 23.3750, 22.4375, 22.7500, 665600 03/20/00, 22.8750, 23.2500, 22.4063, 22.5625, 395400 03/21/00, 22.2500, 24.1250, 22.2500, 23.5625, 1027600 03/22/00, 23.4688, 23.7813, 23.3125, 23.4688, 627000 03/23/00, 23.3438, 24.0625, 23.1875, 24.0000, 985800 03/24/00, 24.0313, 24.0938, 23.7813, 23.7813, 463600 03/27/00, 24.2500, 24.2500, 23.2500, 23.3125, 389600 03/28/00, 23.1875, 24.5000, 23.1250, 23.9375, 544000 03/29/00, 23.9375, 24.4375, 23.8125, 23.8438, 465600 03/30/00, 24.3750, 25.6563, 24.3125, 24.5000, 877600 03/31/00, 24.5000, 25.5625, 24.2500, 25.0000, 734400 04/03/00, 26.0000, 27.0313, 25.5938, 26.7500, 897800 04/04/00, 26.7500, 27.2188, 24.9688, 26.0000, 707800 04/05/00, 26.0625, 26.3125, 25.6250, 25.8750, 419200 04/06/00, 26.0000, 26.2500, 25.6563, 25.9063, 541800 04/07/00, 25.7813, 26.6563, 25.7813, 25.9063, 582200 04/10/00, 25.8750, 25.8750, 25.0938, 25.6563, 584200 04/11/00, 25.5625, 26.0938, 25.5313, 25.7813, 329200 04/12/00, 25.7813, 26.6875, 25.7813, 26.3438, 431600 04/13/00, 26.4688, 26.5938, 26.0000, 26.2500, 583400 04/14/00, 26.2500, 26.2500, 24.6250, 24.8750, 762600 04/17/00, 24.9063, 26.4688, 24.9063, 26.0625, 884200 04/18/00, 25.9375, 26.3125, 25.7188, 26.1563, 622200 04/19/00, 26.0313, 26.0313, 25.2500, 25.4375, 463800 04/20/00, 25.4688, 26.6875, 24.8438, 26.6250, 687600 04/24/00, 26.7500, 27.6875, 26.7500, 27.3750, 484400 04/25/00, 27.0625, 28.4063, 26.7188, 28.1250, 970600 04/26/00, 28.1250, 28.1250, 27.1563, 27.4375, 527400 04/27/00, 27.1875, 27.2500, 26.6875, 26.9375, 648400 04/28/00, 27.2500, 27.6250, 26.6563, 27.5625, 668200 05/01/00, 27.4375, 28.1875, 27.3750, 28.0000, 753600 05/02/00, 27.8750, 28.3750, 27.3750, 28.0000, 708800 05/03/00, 27.9375, 27.9688, 26.4063, 26.5938, 521400 05/04/00, 26.6250, 27.1875, 26.2500, 26.5625, 622400 05/05/00, 26.6250, 27.1563, 26.4375, 27.0000, 229000 05/08/00, 27.1250, 27.3438, 26.8438, 27.2500, 287200 05/09/00, 27.4688, 27.4688, 26.8750, 26.9375, 623200 05/10/00, 26.9688, 27.3125, 26.7500, 27.0313, 467400 05/11/00, 27.1250, 28.5000, 27.1250, 27.8750, 724000 05/12/00, 27.9063, 29.1250, 27.9063, 28.7500, 518800 05/15/00, 28.7813, 30.4375, 28.7813, 30.3750, 558000 05/16/00, 30.3125, 30.3125, 29.6563, 29.8750, 308800 05/17/00, 29.7813, 29.7813, 29.2500, 29.5000, 263600 05/18/00, 29.5000, 30.6250, 29.5000, 30.4063, 248200 05/19/00, 30.3750, 30.5938, 30.1250, 30.1563, 471800 05/22/00, 30.8125, 31.6250, 30.6875, 31.6250, 511400 05/23/00, 31.6250, 32.5313, 31.6250, 32.0000, 760200 05/24/00, 32.0938, 33.5625, 32.0625, 33.4063, 772200 05/25/00, 33.5313, 33.5313, 32.5938, 32.6563, 918800 05/26/00, 32.7813, 33.1250, 32.5313, 32.5625, 387800 05/30/00, 32.5000, 33.0938, 32.5000, 32.8438, 580400 05/31/00, 33.0625, 33.4375, 32.9063, 32.9375, 434600 06/01/00, 32.9063, 33.5938, 32.8750, 33.5625, 647800 06/02/00, 33.8125, 34.0625, 33.3750, 33.5938, 622600 06/05/00, 33.4688, 33.5000, 32.7188, 33.0000, 383200 06/06/00, 32.9688, 32.9688, 31.8750, 32.6250, 597200 06/07/00, 32.6250, 33.9063, 32.6250, 33.2188, 599000 06/08/00, 32.7500, 32.8125, 32.3750, 32.7188, 547000 06/09/00, 32.7500, 33.2813, 32.7500, 32.9375, 325600 06/12/00, 32.9688, 33.5313, 32.8750, 33.2500, 306600 06/13/00, 33.4688, 33.9063, 33.4063, 33.6875, 569000 06/14/00, 33.5938, 33.5938, 33.0938, 33.1250, 352600 06/15/00, 33.1563, 33.1563, 32.0625, 32.2500, 558200 06/16/00, 32.0000, 32.2188, 30.8750, 31.0000, 1371800 06/19/00, 30.8750, 31.9688, 30.3438, 31.2813, 543000 06/20/00, 31.2500, 31.2500, 29.6250, 29.6250, 544200 06/21/00, 29.6250, 30.6875, 29.3750, 30.4375, 505800 06/22/00, 30.3125, 30.5938, 29.9063, 30.0313, 421800 06/23/00, 30.1250, 30.9688, 30.1250, 30.4063, 323400 06/26/00, 30.5313, 30.9688, 30.5000, 30.5938, 251400 06/27/00, 30.8438, 32.0625, 30.8438, 31.1250, 573200 06/28/00, 31.1563, 31.6250, 31.1563, 31.2500, 328600 06/29/00, 31.2813, 31.3125, 30.7188, 31.1563, 537600 06/30/00, 31.0313, 31.0625, 30.0000, 30.0000, 548200 07/03/00, 30.0000, 30.6250, 30.0000, 30.4688, 199400 07/05/00, 30.6875, 30.9063, 30.2500, 30.2500, 429400 07/06/00, 30.3750, 30.8750, 30.3750, 30.5000, 459200 07/07/00, 30.4063, 31.1875, 30.4063, 31.0938, 430600 07/10/00, 31.1875, 32.1875, 31.1875, 31.8125, 506200 07/11/00, 31.3125, 32.0625, 31.1875, 32.0313, 406800 07/12/00, 32.0000, 32.4688, 31.6250, 32.3125, 336800 07/13/00, 32.1875, 32.2188, 31.6875, 31.7500, 241600 07/14/00, 31.7500, 32.2188, 31.2500, 31.5313, 649800 07/17/00, 31.2813, 31.2813, 29.8750, 30.0313, 765400 07/18/00, 30.0625, 31.2188, 29.8125, 30.8750, 464600 07/19/00, 30.8125, 31.5000, 30.7813, 30.8750, 353000 07/20/00, 30.9063, 31.6250, 30.8438, 31.0938, 271200 07/21/00, 31.0625, 31.1563, 30.0313, 30.4375, 567000 07/24/00, 30.3125, 30.4375, 30.0313, 30.0625, 156600 07/25/00, 30.2500, 30.5000, 30.1250, 30.4688, 309600 07/26/00, 30.5000, 30.9375, 30.3750, 30.7500, 600600 07/27/00, 30.7813, 32.2500, 30.7813, 31.5000, 524600 07/28/00, 31.5000, 32.0000, 31.1875, 31.3438, 291000 07/31/00, 31.4688, 32.0000, 30.8750, 31.3750, 343600 08/01/00, 31.3125, 31.9063, 31.3125, 31.5625, 238800 08/02/00, 31.4375, 31.4375, 30.8750, 30.9063, 302800 08/03/00, 31.2500, 32.1250, 31.2188, 31.8438, 325200 08/04/00, 31.7500, 33.4688, 31.5938, 33.4688, 520000 08/07/00, 33.7500, 34.0938, 32.0000, 33.6563, 891600 08/08/00, 33.5938, 36.7500, 33.4063, 36.4063, 1454400 08/09/00, 36.3438, 37.5000, 35.2500, 37.4688, 1345200 08/10/00, 37.1250, 38.3438, 36.6563, 38.0313, 976600 08/11/00, 41.7500, 44.3750, 39.8438, 40.8125, 3175800 08/14/00, 40.4063, 40.4063, 38.8750, 40.0938, 655800 08/15/00, 40.1250, 41.5000, 39.3750, 41.0938, 690600 08/16/00, 41.0313, 41.9063, 40.8750, 41.9063, 652800 08/17/00, 41.7188, 42.4688, 41.1250, 42.4375, 423800 08/18/00, 42.4375, 42.4375, 41.3125, 42.0938, 369000 08/21/00, 42.0625, 42.0625, 41.4063, 41.7500, 379600 08/22/00, 42.0938, 42.3750, 41.8750, 42.1250, 289000 08/23/00, 42.0313, 42.0625, 41.1250, 41.5000, 367800 08/24/00, 41.4375, 41.4375, 40.2500, 41.0625, 340600 08/25/00, 41.1250, 41.1563, 40.1563, 40.2500, 328200 08/28/00, 40.2500, 40.2500, 39.9063, 40.0625, 534600 08/29/00, 40.0938, 40.4688, 39.0313, 39.5938, 458200 08/30/00, 39.9375, 40.6875, 39.9375, 40.3125, 418400 08/31/00, 40.3750, 40.9375, 40.3750, 40.4688, 594000 09/01/00, 40.4375, 40.4688, 39.2813, 39.5000, 289800 09/05/00, 39.4375, 40.1875, 39.3125, 39.8438, 591400 09/06/00, 40.1563, 40.9688, 40.1563, 40.5625, 294800 09/07/00, 40.0000, 40.2813, 39.9063, 40.0625, 838600 09/08/00, 40.1250, 40.4063, 39.8750, 40.2188, 564600 09/11/00, 40.2500, 41.5938, 40.2500, 41.5000, 273200 09/12/00, 41.8125, 41.8125, 40.9688, 41.3750, 443600 09/13/00, 41.2500, 42.0938, 41.2188, 41.9375, 1219000 09/14/00, 41.9063, 42.4375, 41.6250, 42.3125, 369000 09/15/00, 42.2813, 42.2813, 40.9063, 41.9375, 709800 09/18/00, 41.8125, 41.8125, 40.6250, 41.0938, 521200 09/19/00, 41.0938, 42.6563, 41.0625, 42.5000, 542200 09/20/00, 42.4375, 42.4375, 41.2813, 41.5000, 588400 09/21/00, 41.6563, 42.0000, 41.4375, 41.6875, 392400 09/22/00, 41.5938, 43.0000, 41.5000, 42.0000, 592600 09/25/00, 41.9375, 42.2500, 41.8438, 41.9063, 669800 09/26/00, 41.9063, 42.4688, 41.9063, 42.2500, 533400 09/27/00, 42.1250, 42.4375, 42.0313, 42.3125, 815000 09/28/00, 42.3125, 42.7188, 42.0000, 42.6875, 1747200 09/29/00, 42.6875, 42.8125, 41.6875, 41.6875, 1187400 10/02/00, 41.6875, 42.6250, 41.2500, 42.4375, 1026800 10/03/00, 42.3438, 42.3438, 41.4688, 41.5000, 493800 10/04/00, 41.6250, 42.0313, 41.2188, 41.2500, 785200 10/05/00, 41.3125, 41.7500, 41.0000, 41.1250, 619800 10/06/00, 41.0938, 41.8750, 40.3750, 40.5000, 540000 10/09/00, 40.4063, 40.5313, 40.0625, 40.4063, 348000 10/10/00, 40.3438, 40.6250, 39.7188, 39.7500, 392000 10/11/00, 40.3438, 41.1875, 39.5625, 39.5938, 1012200 10/12/00, 39.1563, 39.1875, 37.2500, 38.5000, 876200 10/13/00, 38.3750, 39.5625, 38.1875, 39.3750, 585200 10/16/00, 39.2500, 39.2500, 38.4063, 39.1875, 678000 10/17/00, 39.3125, 40.5000, 39.3125, 39.5625, 530000 10/18/00, 39.6875, 40.1563, 39.0625, 39.9375, 661800 10/19/00, 39.8125, 40.5938, 39.4063, 39.8750, 485000 10/20/00, 39.8750, 40.0000, 39.6875, 39.9688, 381800 10/23/00, 40.0000, 40.6875, 39.8750, 40.3438, 389200 10/24/00, 40.4063, 42.6563, 40.4063, 42.4375, 906600 10/25/00, 42.3125, 43.0938, 42.2500, 42.5000, 704600 10/26/00, 42.3750, 42.7500, 42.0313, 42.3125, 589400 10/27/00, 42.3750, 43.6250, 42.0625, 43.3750, 528600 10/30/00, 43.5625, 46.2500, 43.5625, 46.2500, 683800 10/31/00, 46.1875, 46.5000, 44.8125, 45.4688, 657400 11/01/00, 45.5938, 46.7188, 45.2500, 45.4688, 763400 11/02/00, 45.2188, 45.2188, 44.2500, 44.4375, 804600 11/03/00, 44.2500, 44.4375, 42.8438, 42.8438, 728400 11/06/00, 42.8750, 43.7188, 42.6875, 43.4063, 1152200 11/07/00, 43.0625, 44.7500, 43.0625, 44.3750, 633000 11/08/00, 44.3750, 45.5000, 44.2188, 44.9375, 1011400 11/09/00, 44.8125, 44.9688, 44.2500, 44.9063, 603200 11/10/00, 45.1250, 46.4688, 44.8750, 46.3750, 1218200 11/13/00, 46.3750, 46.6250, 44.9375, 45.0625, 796400 11/14/00, 45.3125, 46.9688, 45.2813, 46.5938, 1167600 11/15/00, 46.5000, 46.5313, 45.7500, 46.5000, 1209600 11/16/00, 46.4063, 46.9688, 46.1250, 46.5313, 692400 11/17/00, 46.5938, 47.3438, 46.4688, 46.9688, 541800 11/20/00, 46.4688, 47.6563, 45.7188, 47.4375, 497800 11/21/00, 47.4375, 48.1250, 47.0000, 47.1250, 482800 11/22/00, 47.1250, 47.6250, 45.4688, 46.5000, 1036600 11/24/00, 46.7500, 47.1563, 46.3750, 47.1250, 163800 11/27/00, 48.0000, 48.0000, 46.7188, 47.4375, 724200 11/28/00, 47.4688, 48.0000, 46.7188, 47.5000, 730800 11/29/00, 47.5000, 47.8750, 47.0000, 47.3750, 1616000 11/30/00, 47.5000, 47.5625, 46.7500, 47.2500, 1045000 12/01/00, 47.2500, 47.4688, 46.9063, 47.2500, 664400 12/04/00, 47.2500, 47.5938, 47.1875, 47.3438, 881000 12/05/00, 47.5000, 47.5938, 47.2188, 47.3750, 989400 12/06/00, 47.5000, 47.5313, 46.8750, 47.3750, 1617400 12/07/00, 47.3750, 47.5625, 47.2500, 47.3750, 557200 12/08/00, 47.4688, 47.4688, 47.1250, 47.3750, 888600 12/11/00, 47.3438, 47.3438, 46.6250, 47.0938, 508600 12/12/00, 46.6875, 46.6875, 46.3750, 46.5625, 646200 12/13/00, 46.6875, 47.5000, 46.6563, 47.3750, 1113200 12/14/00, 47.3750, 47.5313, 46.8750, 47.2500, 1077800 12/15/00, 47.3125, 47.5625, 46.5625, 47.1563, 1284800 12/18/00, 47.3750, 47.7500, 47.1563, 47.5000, 1407400 12/19/00, 47.5000, 48.4375, 46.8750, 48.4375, 2440200 12/20/00, 48.5000, 49.9375, 48.2813, 49.6875, 1426000 12/21/00, 49.5625, 52.3750, 49.5000, 52.1250, 897800 12/22/00, 51.6250, 51.6250, 50.2188, 50.7813, 700600 12/26/00, 50.4375, 50.5000, 49.7813, 50.4688, 546200 12/27/00, 50.3438, 51.0938, 49.8750, 50.9063, 651800 12/28/00, 50.7500, 52.4375, 50.0625, 52.3750, 908600 12/29/00, 52.1250, 52.4688, 51.1875, 51.7813, 662200 01/02/01, 51.1875, 51.4375, 49.8438, 50.4688, 1345400 01/03/01, 50.5938, 51.2500, 48.7188, 49.0938, 1796200 01/04/01, 48.3438, 48.7188, 46.7813, 47.7500, 1598000 01/05/01, 47.6875, 47.9063, 46.9375, 47.1563, 705200 01/08/01, 47.8750, 49.3125, 47.8125, 49.1250, 612200 01/09/01, 48.5625, 48.5625, 47.6563, 47.9375, 364400 01/10/01, 47.4375, 48.5313, 46.6875, 48.1875, 512800 01/11/01, 48.2813, 48.3125, 45.6250, 46.0625, 999600 01/12/01, 46.0000, 46.6563, 45.3750, 46.2500, 959800 01/16/01, 45.3125, 46.9688, 45.3125, 46.4375, 827200 01/17/01, 46.9375, 47.0625, 44.5313, 45.6875, 699000 01/18/01, 45.7188, 45.8750, 44.9063, 45.3438, 366400 01/19/01, 45.3125, 45.3125, 44.0000, 44.9063, 539400 01/22/01, 44.5000, 47.0625, 44.3125, 47.0625, 457800 01/23/01, 46.9375, 47.4063, 46.0000, 47.1875, 368800 01/24/01, 47.2188, 47.6250, 46.6875, 47.0000, 539000 01/25/01, 47.6250, 48.5000, 47.5000, 48.4375, 719800 01/26/01, 48.4375, 48.8438, 47.3750, 48.4375, 655200 01/29/01, 48.4375, 49.8125, 48.4375, 49.1875, 583600 01/30/01, 49.0625, 49.6250, 48.5000, 49.6250, 624600 01/31/01, 49.8750, 49.8750, 48.0000, 48.5938, 740600 02/01/01, 48.5938, 50.2500, 48.5938, 49.6563, 1162200 02/02/01, 49.7813, 50.6875, 49.7500, 50.6875, 813800 02/05/01, 50.6563, 52.6250, 50.6563, 52.4375, 1029000 02/06/01, 52.4375, 52.4688, 48.5000, 49.2500, 1821200 02/07/01, 50.0000, 51.0938, 50.0000, 50.5938, 536800 02/08/01, 50.5938, 52.2500, 50.4063, 51.0000, 756400 02/09/01, 50.5625, 51.7500, 50.5625, 51.7188, 513200 02/12/01, 51.8438, 52.0313, 51.2500, 51.9063, 580000 02/13/01, 51.0000, 51.4688, 50.2500, 51.1875, 550800 02/14/01, 51.7500, 51.8750, 49.5000, 51.3125, 812000 02/15/01, 51.2500, 51.6250, 50.5625, 50.7500, 677200 02/16/01, 51.0938, 52.6875, 50.8438, 50.9375, 1084800 02/20/01, 51.0000, 52.4688, 51.0000, 51.0313, 1143000 02/21/01, 50.9375, 51.0000, 50.2188, 50.4688, 999800 02/22/01, 50.5000, 51.1563, 50.0938, 50.5000, 877400 02/23/01, 50.2500, 50.5000, 49.1563, 49.2500, 1267800 02/26/01, 49.8750, 51.5313, 49.3750, 51.2188, 1517000 02/27/01, 51.0000, 53.4375, 50.7813, 53.1875, 1122800 02/28/01, 54.1875, 54.6563, 53.7500, 54.3438, 1602400 03/01/01, 54.2188, 55.1563, 53.5625, 53.6875, 932200 03/02/01, 53.9375, 55.8750, 53.9063, 54.5625, 1118200 03/05/01, 55.5000, 55.8438, 55.0625, 55.2500, 1173800 03/06/01, 55.4688, 55.8438, 54.9375, 55.7500, 848000 03/07/01, 55.7500, 56.4375, 55.5625, 56.4063, 1350600 03/08/01, 56.4063, 57.4063, 56.2813, 57.1875, 1185600 03/09/01, 57.3750, 58.5625, 57.1563, 58.3750, 933800 03/12/01, 58.3750, 58.3750, 57.0000, 57.0313, 953400 03/13/01, 57.0313, 57.0625, 56.4375, 56.9375, 881400 03/14/01, 56.2813, 56.4375, 54.4375, 55.1250, 927400 03/15/01, 55.7500, 56.1875, 55.3750, 55.8125, 737400 03/16/01, 54.8438, 56.3438, 54.4375, 54.9375, 1286200 03/19/01, 55.0625, 55.3125, 54.4063, 55.3125, 1028600 03/20/01, 55.3125, 55.4688, 53.9063, 54.0625, 1080800 03/21/01, 60.0000, 60.0000, 53.5000, 54.2500, 658500 03/22/01, 53.8125, 53.8125, 51.0000, 52.7500, 827400 03/23/01, 52.6250, 54.1875, 52.2500, 54.1250, 744400 03/26/01, 55.0625, 56.1875, 54.3750, 56.0000, 847900 03/27/01, 56.1875, 56.7500, 55.8750, 56.7500, 1018700 03/28/01, 56.7500, 56.7500, 56.0625, 56.6250, 541100 03/29/01, 56.6250, 57.3125, 56.6250, 57.1875, 615900 03/30/01, 58.6875, 59.9375, 58.0625, 59.4375, 729800 04/02/01, 59.4375, 60.2500, 58.9375, 59.8750, 1106900 04/03/01, 60.0000, 60.0000, 57.1250, 57.6875, 796900 04/04/01, 57.1250, 57.1875, 56.5000, 57.1250, 693900 04/05/01, 57.7500, 58.1875, 57.1875, 58.1250, 815800 04/06/01, 58.1250, 58.6875, 57.8125, 58.0000, 490800 04/09/01, 57.6875, 59.4375, 57.6250, 59.1250, 509400 04/10/01, 59.7500, 60.6250, 59.2500, 60.0000, 635000 04/11/01, 61.3750, 61.5000, 59.1875, 59.7500, 812600 04/12/01, 59.3125, 59.9375, 58.0625, 58.4375, 411800 04/16/01, 58.2500, 59.8750, 58.0000, 58.8750, 478200 04/17/01, 58.6875, 60.0625, 58.6250, 60.0000, 366600 04/18/01, 60.0938, 60.2344, 59.4063, 60.0781, 699800 04/19/01, 59.7500, 60.4375, 59.4844, 59.7969, 587700 04/20/01, 59.5469, 60.0938, 59.3281, 59.5156, 516700 04/23/01, 58.7500, 60.5156, 58.7344, 60.1875, 524000 04/24/01, 60.4531, 62.4063, 60.3438, 62.2031, 1024600 04/25/01, 62.9063, 65.5000, 62.2813, 64.8438, 1145500 04/30/01, 67.5938, 68.1563, 66.9844, 67.4063, 653600 05/01/01, 67.5000, 67.5000, 64.5938, 65.8594, 868700 05/02/01, 66.7344, 66.9219, 65.2969, 65.4375, 823700 05/03/01, 65.5938, 66.0000, 65.4844, 65.7500, 870900 05/04/01, 65.7031, 72.4063, 65.5000, 71.5938, 2340000 05/07/01, 71.0000, 71.5000, 69.7031, 70.2656, 1051500 05/08/01, 69.5000, 70.2656, 68.9063, 69.9531, 640200 05/09/01, 70.1563, 70.2969, 69.9531, 70.0000, 672300 05/10/01, 70.4531, 70.4844, 69.5781, 69.9844, 562800 05/11/01, 70.2500, 70.3281, 69.7031, 69.9531, 483700 05/14/01, 69.9844, 70.2031, 69.7500, 70.1875, 474000 05/15/01, 70.7969, 72.0781, 69.7969, 71.5000, 738500 05/16/01, 71.5000, 71.9531, 70.7969, 71.5938, 901800 05/17/01, 71.9531, 72.0938, 70.5000, 71.0625, 529600 05/18/01, 71.0938, 71.7813, 71.0938, 71.3438, 449500 05/21/01, 71.9844, 72.5000, 70.9531, 71.2031, 572000 05/22/01, 71.2969, 71.3438, 70.3125, 70.3438, 556600 05/23/01, 69.9531, 70.3438, 69.0000, 69.3125, 642900 05/24/01, 69.0938, 70.2344, 69.0469, 69.9844, 674500 05/25/01, 69.5000, 69.6875, 68.9531, 69.5000, 271000 05/29/01, 70.0000, 70.0156, 69.4844, 69.6563, 695400 05/30/01, 69.6563, 69.7031, 68.7500, 69.2031, 410600 05/31/01, 69.2969, 69.3750, 68.7031, 68.9844, 387100 06/01/01, 69.1563, 69.1719, 68.0156, 68.1563, 231800 06/04/01, 68.8594, 70.2500, 67.7031, 68.1719, 584700 06/05/01, 68.4063, 68.9688, 68.3125, 68.7969, 260500 06/06/01, 68.7969, 68.9844, 67.4063, 68.0000, 511600 06/07/01, 65.2969, 66.0469, 64.0000, 64.4531, 1288700 06/08/01, 65.0000, 65.8438, 64.9063, 65.4063, 533300 06/11/01, 65.4063, 65.5000, 64.8438, 65.1875, 456100 06/12/01, 65.2031, 65.3438, 64.7500, 65.2031, 594400 06/13/01, 65.2031, 66.2344, 65.1563, 65.4063, 424300 06/14/01, 65.2031, 65.4219, 63.8750, 64.8906, 523800 06/15/01, 64.8906, 65.7969, 64.2969, 64.7813, 1028300 06/18/01, 64.7813, 66.9063, 64.7031, 66.0469, 635700 06/19/01, 67.4063, 67.4063, 65.4531, 65.7500, 509100 06/20/01, 65.7969, 65.8438, 64.0000, 64.2656, 866300 06/21/01, 65.0000, 65.8438, 64.7344, 65.4063, 559800 06/22/01, 65.1563, 65.5938, 63.9219, 64.4688, 414500 06/25/01, 64.1719, 65.0938, 63.6875, 64.6563, 402300 06/26/01, 64.0000, 64.5938, 62.6563, 62.9844, 448400 06/27/01, 63.1875, 63.4688, 62.5000, 62.7813, 553700 06/28/01, 62.7813, 63.3438, 61.7500, 62.0156, 944800 06/29/01, 62.7031, 64.8438, 62.0000, 64.4375, 1003500 07/02/01, 63.7031, 63.8125, 62.3750, 63.0938, 578900 07/03/01, 63.0156, 63.2969, 62.1094, 62.9375, 391900 07/05/01, 63.0000, 63.1563, 61.7969, 62.4063, 689300 07/06/01, 62.0469, 62.0469, 61.3125, 61.6406, 388100 07/09/01, 61.6563, 61.7969, 60.2500, 60.8438, 439900 07/10/01, 61.6563, 61.6875, 60.2031, 60.9219, 655400 07/11/01, 60.9219, 60.9219, 60.0469, 60.3125, 646100 07/12/01, 60.3125, 60.4063, 58.0938, 58.7031, 955000 07/13/01, 58.7969, 58.8438, 56.7031, 57.8594, 730900 07/16/01, 58.2031, 58.2031, 56.5156, 56.9688, 489800 07/17/01, 56.5938, 56.6250, 55.4375, 56.5469, 978300 07/18/01, 56.5469, 59.5781, 56.5156, 59.3125, 900000 07/19/01, 59.5625, 59.7031, 56.6875, 56.8594, 916200 07/20/01, 56.9063, 57.0000, 54.4844, 54.7969, 898200 07/23/01, 54.5469, 55.0938, 53.4063, 53.7031, 978000 07/24/01, 53.8906, 53.8906, 52.0000, 52.5000, 1040800 07/25/01, 53.2500, 53.5000, 52.4063, 53.2031, 813700 07/26/01, 54.0000, 54.1875, 53.2500, 53.6563, 465700 07/27/01, 53.1563, 53.8906, 52.7969, 53.0156, 582000 07/30/01, 53.2031, 54.0313, 53.2031, 54.0000, 647700 07/31/01, 54.1563, 56.9844, 54.0938, 56.7656, 747700 08/01/01, 56.7656, 58.2969, 56.7656, 56.8750, 830500 08/02/01, 54.0000, 54.2031, 50.0625, 51.1719, 4090400 08/03/01, 51.2500, 52.5000, 50.5000, 52.2656, 1258800 08/06/01, 51.5156, 52.8750, 51.3438, 52.4531, 752500 08/07/01, 52.4063, 53.2344, 52.2500, 53.1406, 490600 08/08/01, 52.8906, 53.6094, 52.5000, 52.6875, 690600 08/09/01, 52.4375, 53.3438, 52.4219, 53.1875, 485700 08/10/01, 53.4375, 54.2344, 53.1563, 53.6094, 487000 08/13/01, 53.8438, 54.4531, 53.0938, 53.2188, 459900 08/14/01, 53.2188, 53.7344, 53.2031, 53.2969, 379600 08/15/01, 53.7969, 54.2344, 53.5938, 53.5938, 776300 08/16/01, 53.5000, 53.6563, 53.1094, 53.2031, 622900 08/17/01, 53.1875, 53.4063, 52.8438, 53.0938, 590500 08/20/01, 52.5000, 53.2344, 52.0000, 52.0938, 800300 08/21/01, 52.0938, 53.0000, 51.2969, 51.9219, 796100 08/22/01, 51.6719, 52.1094, 51.3750, 51.4219, 718600 08/23/01, 51.4531, 52.3906, 51.4531, 51.7344, 581000 08/24/01, 51.2344, 52.4844, 51.2344, 51.5469, 415400 08/27/01, 50.9063, 51.5469, 50.9063, 51.1875, 502500 08/28/01, 50.5000, 50.9375, 50.0938, 50.2500, 945500 08/29/01, 49.8438, 50.1250, 49.4844, 49.7969, 706100 08/30/01, 49.8906, 50.1250, 49.4531, 49.4531, 552300 08/31/01, 49.4063, 49.7188, 48.8125, 48.8125, 1451600 09/04/01, 49.1563, 50.7344, 48.9063, 49.5469, 872200 09/05/01, 49.5000, 49.8906, 48.7813, 48.9063, 863300 09/06/01, 48.7656, 49.4531, 48.5938, 48.7188, 1093600 09/07/01, 50.3438, 50.4063, 48.2969, 48.7500, 1505800 09/10/01, 48.0938, 49.9844, 48.0938, 49.2656, 1273200 09/17/01, 47.2500, 47.7031, 45.7969, 46.7500, 2388100 09/18/01, 46.6875, 46.7344, 45.0938, 45.6406, 1418100 09/19/01, 45.6094, 45.9063, 43.7969, 45.0000, 1783600 09/20/01, 44.5469, 44.6563, 42.1563, 42.6406, 1545300 09/21/01, 41.5938, 43.0000, 41.0469, 41.7500, 1080600 09/24/01, 43.4531, 43.5000, 42.6094, 43.2188, 999500 09/25/01, 45.0000, 45.0000, 43.4063, 43.7813, 1015200 09/26/01, 43.5156, 43.9375, 43.0000, 43.8750, 657900 09/27/01, 44.1250, 44.3438, 43.4844, 44.0469, 907000 09/28/01, 44.2500, 46.2813, 43.9844, 46.2813, 830200 10/01/01, 46.1875, 46.1875, 44.6250, 45.4375, 546000 10/02/01, 45.2500, 46.2031, 44.5469, 46.2031, 725800 10/03/01, 45.5938, 47.7969, 45.2500, 47.5938, 824300 10/04/01, 47.3438, 48.2969, 47.2031, 48.0156, 844000 10/05/01, 47.6563, 48.4531, 47.4063, 48.4531, 880400 10/08/01, 47.7500, 48.1875, 47.0000, 47.4063, 651100 10/09/01, 47.4063, 47.9375, 47.0469, 47.5938, 586000 10/10/01, 46.7500, 46.8438, 45.7344, 45.9375, 1041700 10/11/01, 45.9844, 46.4844, 45.4375, 46.4375, 738600 10/12/01, 45.7500, 46.1875, 45.0156, 46.0156, 613900 10/15/01, 47.2031, 47.9844, 46.5156, 47.5000, 1358300 10/16/01, 47.0000, 48.0938, 46.9844, 47.9063, 1187600 10/17/01, 48.0000, 48.5938, 47.0000, 47.7656, 1115100 10/18/01, 49.5000, 51.8125, 49.4063, 50.4375, 2280500 10/19/01, 51.0000, 51.4063, 49.7656, 50.9219, 1414600 10/22/01, 50.9063, 51.4844, 50.2656, 51.0781, 806600 10/23/01, 51.0781, 51.1563, 50.2500, 50.3906, 656600 10/24/01, 50.7031, 51.2188, 50.2031, 50.9375, 714500 10/25/01, 49.9375, 50.8750, 49.6250, 50.4531, 740900 10/26/01, 50.7500, 52.8594, 50.6875, 51.7344, 672600 10/29/01, 53.6406, 53.9063, 52.2031, 52.7344, 805400 10/30/01, 51.5781, 52.0000, 50.2969, 50.9375, 731300 10/31/01, 51.4063, 51.4063, 49.7969, 50.7969, 710500 11/01/01, 51.0469, 53.7969, 50.5156, 53.5469, 1315900 11/02/01, 54.4063, 54.5469, 53.5938, 54.5313, 653400 11/05/01, 54.5938, 55.4844, 54.0469, 55.0938, 745100 11/06/01, 55.0000, 55.2031, 53.5625, 55.0625, 450600 11/07/01, 54.7969, 54.9375, 54.1563, 54.6563, 767200 11/08/01, 54.7969, 54.8750, 53.8750, 54.1406, 745200 11/09/01, 54.1563, 54.4063, 53.3750, 53.9219, 722000 11/12/01, 53.7188, 53.9063, 52.3906, 53.7031, 629800 11/13/01, 54.0000, 55.0313, 54.0000, 54.4531, 942800 11/14/01, 55.5000, 55.5625, 54.5000, 55.1250, 902500 11/15/01, 55.5469, 55.8906, 55.4063, 55.5938, 822100 11/16/01, 55.7031, 56.1719, 55.3750, 55.4844, 440900 11/19/01, 55.9063, 56.1250, 55.3438, 56.0000, 314600 11/20/01, 56.0938, 57.0938, 56.0938, 56.5156, 662100 11/21/01, 56.5156, 58.0000, 55.9531, 56.0000, 513400 11/23/01, 56.4375, 57.0000, 56.3438, 56.8438, 178900 11/26/01, 57.1563, 57.1563, 55.9063, 56.7188, 428400 11/27/01, 56.1563, 57.0000, 56.0469, 56.2969, 476800 11/28/01, 56.4375, 56.5000, 55.6563, 55.6563, 554100 11/29/01, 55.8594, 57.4063, 55.5000, 56.9844, 692600 11/30/01, 57.1875, 57.4688, 56.0000, 56.8281, 839200 12/03/01, 56.0000, 57.4219, 55.9063, 56.9063, 527100 12/04/01, 56.8906, 56.9531, 55.7813, 56.7969, 661600 12/05/01, 56.7969, 56.8438, 55.8125, 55.9844, 709100 12/06/01, 55.9844, 56.0313, 55.4063, 55.6406, 893200 12/07/01, 55.5000, 55.7969, 54.8750, 55.6094, 624200 12/10/01, 55.1094, 55.2500, 54.7031, 54.8125, 349100 12/11/01, 54.8125, 55.2031, 54.3281, 54.8906, 310000 12/12/01, 55.0000, 55.2031, 54.7188, 54.8750, 378700 12/13/01, 54.7031, 54.9844, 54.0156, 54.3125, 508100 12/14/01, 54.1563, 54.9844, 54.0000, 54.5625, 424800 12/17/01, 54.7500, 54.9688, 54.2031, 54.2500, 437900 12/18/01, 54.0156, 54.2969, 53.7969, 54.2188, 759300 12/19/01, 54.2188, 54.9063, 53.9844, 54.5000, 769300 12/20/01, 54.9844, 54.9844, 54.0313, 54.8281, 538900 12/21/01, 55.0938, 55.1563, 54.6250, 55.0000, 664300 12/24/01, 55.1094, 55.6563, 55.0156, 55.2031, 188300 12/26/01, 55.2969, 55.5156, 54.8281, 54.8281, 485400 12/27/01, 55.2813, 55.4844, 54.4688, 55.3750, 447000 12/28/01, 55.8750, 56.2344, 55.4844, 55.9531, 428800 12/31/01, 55.6563, 56.3125, 55.3438, 55.3750, 572100 01/02/02, 55.4531, 55.4531, 54.6875, 55.2031, 620300 01/03/02, 54.5938, 55.0469, 54.0938, 54.6563, 1053300 01/04/02, 54.6563, 56.4063, 54.0938, 56.2813, 869200 01/07/02, 56.2969, 57.4844, 56.2500, 56.4375, 820800 01/08/02, 56.0938, 57.1875, 55.7969, 56.4844, 871200 01/09/02, 56.7344, 57.6875, 56.7344, 57.0469, 656500 01/10/02, 57.6563, 57.9063, 57.0469, 57.8750, 835800 01/11/02, 57.7344, 58.0156, 57.3750, 57.9063, 652900 01/14/02, 57.8125, 58.6250, 57.8125, 58.2344, 682200 01/15/02, 58.5000, 60.5000, 58.4219, 59.5156, 683000 01/16/02, 59.4375, 59.9375, 59.0000, 59.0000, 450600 01/17/02, 59.4063, 59.4063, 58.0156, 58.8594, 547800 01/18/02, 58.9531, 60.2031, 58.9531, 60.1563, 719000 01/22/02, 60.7344, 61.3438, 60.3125, 60.6719, 860500 01/23/02, 60.6719, 61.5000, 60.4063, 60.6250, 662700 01/24/02, 60.6563, 60.7969, 59.6563, 60.7031, 645900 01/25/02, 60.9063, 62.2656, 60.5000, 61.5156, 824600 01/28/02, 61.4063, 61.4063, 58.7031, 59.2656, 1294400 01/29/02, 59.6875, 59.7031, 58.5469, 58.6406, 915400 01/30/02, 58.7500, 59.4844, 57.7969, 58.9844, 1236000 01/31/02, 59.0000, 60.5000, 59.0000, 60.4531, 1138400 02/01/02, 59.7500, 60.2656, 59.2031, 59.2031, 856900 02/04/02, 58.7969, 58.8438, 57.5469, 58.1563, 720800 02/05/02, 58.4063, 59.0469, 58.1406, 58.2344, 396600 02/06/02, 58.1875, 58.6406, 57.6094, 58.4375, 381600 02/07/02, 57.1406, 57.8438, 56.5938, 57.1875, 1355700 02/08/02, 57.4063, 58.1250, 57.2031, 57.8906, 832000 02/11/02, 58.4063, 58.4063, 57.5000, 58.1250, 747400 02/12/02, 58.0000, 59.0000, 57.6719, 57.8438, 685700 02/13/02, 57.9063, 59.4844, 57.5156, 59.2656, 838100 02/14/02, 59.5000, 60.2188, 58.5469, 59.5313, 686600 02/15/02, 59.7031, 60.2500, 59.0469, 59.8125, 739000 02/19/02, 59.8125, 59.9531, 58.4844, 58.5781, 325300 02/20/02, 58.5781, 58.7500, 57.4844, 58.2656, 591800 02/21/02, 58.0938, 58.7344, 57.5625, 57.5625, 436900 02/22/02, 57.5938, 58.3438, 57.0938, 58.2031, 539300 02/25/02, 58.2500, 58.9844, 57.9219, 58.7188, 740400 02/26/02, 58.9063, 59.0000, 58.0000, 58.7969, 609500 02/27/02, 59.0469, 59.5469, 58.3125, 59.0469, 668700 02/28/02, 58.7969, 59.4375, 58.0938, 58.3281, 1099800 03/01/02, 58.7031, 59.5156, 58.5469, 59.3125, 498500 03/04/02, 59.8438, 60.4375, 59.0625, 59.7656, 602200 03/05/02, 59.7656, 59.7656, 59.0000, 59.4375, 544000 03/06/02, 59.4375, 59.9063, 59.1406, 59.2656, 600700 03/07/02, 59.2969, 59.3750, 58.7656, 59.2969, 710400 03/08/02, 59.6094, 59.8438, 58.4063, 58.5156, 966800 03/11/02, 58.5000, 59.4063, 58.1719, 58.2969, 570000 03/12/02, 58.2969, 58.7969, 58.1875, 58.5938, 596600 03/13/02, 58.7969, 58.8281, 58.2031, 58.5469, 454700 03/14/02, 58.5000, 58.5000, 58.0781, 58.3438, 896300 03/15/02, 58.5625, 59.2500, 58.4688, 58.7500, 1009700 03/18/02, 58.2969, 58.7500, 58.0938, 58.4844, 707400 03/19/02, 58.2969, 58.7969, 58.0938, 58.5938, 555600 03/20/02, 58.4531, 58.5313, 57.9063, 57.9375, 251800 03/21/02, 57.9375, 58.5938, 57.9063, 58.3906, 787400 03/22/02, 58.2969, 58.5781, 57.7500, 57.9531, 468200 03/25/02, 57.7031, 57.7969, 57.2031, 57.2500, 431400 03/26/02, 57.2500, 58.2188, 57.2031, 58.0000, 496700 03/27/02, 58.1563, 58.9375, 57.9844, 58.5000, 447800 03/28/02, 58.7344, 58.7344, 58.2969, 58.5781, 604000 04/01/02, 58.4063, 58.5625, 58.0469, 58.3438, 421800 04/02/02, 58.3438, 58.8125, 58.2188, 58.6875, 572000 04/03/02, 58.6875, 58.7969, 57.7969, 57.9375, 650200 04/04/02, 57.9375, 58.5156, 57.8125, 58.5156, 558800 04/05/02, 58.4688, 59.1094, 58.4688, 58.8906, 428400 04/08/02, 58.7969, 59.5938, 58.7031, 59.5000, 501500 04/09/02, 60.5000, 60.8750, 59.7031, 60.3125, 431500 04/10/02, 60.3906, 60.9844, 60.1250, 60.3750, 312600 04/11/02, 60.1250, 60.7031, 59.8438, 59.8750, 415400 04/12/02, 59.9844, 60.4063, 59.4531, 60.0000, 438600 04/15/02, 59.9219, 60.5313, 59.1250, 59.2031, 290100 04/16/02, 59.3125, 60.4688, 59.3125, 60.3750, 321500 04/17/02, 60.6563, 61.1719, 60.3750, 60.9844, 354800 04/18/02, 60.9531, 61.2969, 59.0000, 59.9063, 394100 04/19/02, 60.1563, 60.7500, 59.8750, 60.4063, 209600 04/22/02, 60.4063, 61.0781, 60.4063, 60.7031, 290900 04/23/02, 60.7031, 60.7813, 60.0156, 60.1094, 272500 04/24/02, 60.1094, 60.4844, 59.6719, 59.7344, 541500 04/25/02, 59.3281, 60.1875, 59.0000, 59.8438, 282500 04/26/02, 59.8438, 60.0938, 59.0156, 59.0625, 300700 04/29/02, 59.0313, 59.9531, 58.9063, 59.1563, 476700 04/30/02, 59.4063, 60.9844, 59.2969, 59.9531, 488700 05/01/02, 60.1563, 60.6250, 59.2656, 60.4375, 426200 05/02/02, 60.5469, 61.5938, 60.1563, 61.0469, 415600 05/03/02, 61.0000, 62.2969, 60.9531, 61.8125, 791800 05/06/02, 61.8125, 61.9844, 60.7031, 60.7656, 343700 05/07/02, 61.5938, 61.5938, 59.6406, 59.7969, 450800 05/08/02, 60.7500, 60.7500, 59.7500, 60.0625, 330200 05/09/02, 60.1563, 60.6875, 59.6250, 59.7031, 280400 05/10/02, 59.7969, 59.9531, 59.0938, 59.1250, 212800 05/13/02, 59.4531, 60.4688, 59.0000, 60.3750, 899100 05/14/02, 60.4844, 60.4844, 59.6250, 59.7031, 345100 05/15/02, 59.7188, 60.0938, 59.0313, 59.1563, 561000 05/16/02, 59.4531, 59.5313, 58.7500, 58.9531, 607300 05/17/02, 59.0469, 59.3125, 57.8125, 58.3906, 556800 05/20/02, 58.3750, 58.3906, 57.7031, 57.7656, 475700 05/21/02, 57.8438, 58.2031, 56.7969, 56.8750, 525900 05/22/02, 57.1563, 57.8750, 57.0000, 57.6094, 392500 05/23/02, 57.8438, 57.9375, 57.1094, 57.8438, 337100 05/24/02, 58.0313, 58.2969, 57.1719, 57.3438, 252800 05/28/02, 57.5938, 57.6563, 57.0000, 57.3594, 291800 05/29/02, 57.5469, 57.9844, 57.2031, 57.4844, 171200 05/30/02, 57.4375, 58.0000, 56.9063, 57.3281, 352300 05/31/02, 57.4531, 57.9844, 57.0938, 57.0938, 435300 06/03/02, 57.2813, 57.4531, 56.3906, 56.3906, 524600 06/04/02, 56.4063, 56.5469, 55.7969, 56.0000, 748500 06/05/02, 56.0469, 56.4844, 55.7969, 56.0000, 451200 06/06/02, 56.0313, 56.3750, 55.6250, 55.7031, 922800 06/07/02, 55.5938, 55.9844, 55.5156, 55.9219, 535700 06/10/02, 55.8438, 56.0938, 55.5000, 55.6406, 434800 06/11/02, 55.6250, 55.7500, 54.7500, 54.8750, 502900 06/12/02, 54.9531, 55.4531, 54.7656, 54.7969, 633000 06/13/02, 54.8438, 55.2500, 54.2031, 54.2500, 1184200 06/14/02, 54.2344, 55.1563, 53.9063, 54.8438, 396200 06/17/02, 55.0469, 55.9844, 54.9844, 55.8281, 588000 06/18/02, 55.8281, 56.4844, 55.5625, 56.4688, 442100 06/19/02, 56.4219, 56.7813, 55.7656, 56.2500, 417700 06/20/02, 56.1563, 56.6406, 55.9063, 56.0938, 434800 06/21/02, 55.9063, 56.0781, 55.2500, 55.4844, 725100 06/24/02, 55.4375, 55.9063, 53.2031, 54.6250, 1031000 06/25/02, 55.2969, 55.9063, 53.0469, 53.1250, 735200 06/26/02, 52.0000, 54.4375, 52.0000, 54.4375, 1135500 06/27/02, 54.5000, 54.6875, 54.1250, 54.5469, 772600 06/28/02, 54.5625, 54.7031, 52.9844, 52.9844, 660200 07/01/02, 53.2031, 54.0625, 52.7031, 53.2188, 629000 07/02/02, 53.0938, 53.2500, 51.2969, 51.3750, 806200 07/03/02, 51.2969, 51.4531, 50.4688, 50.5938, 786900 07/05/02, 51.4063, 51.7188, 50.8906, 51.4844, 440300 07/08/02, 51.4844, 51.8750, 50.9063, 51.4844, 385500 07/09/02, 51.9063, 51.9375, 50.8438, 50.8750, 480600 07/10/02, 51.0156, 51.8438, 49.3125, 49.4063, 576300 07/11/02, 48.7969, 49.8438, 47.7969, 48.5156, 636300 07/12/02, 48.5156, 49.0938, 48.3438, 48.6563, 455000 07/15/02, 48.6563, 49.0000, 46.5156, 48.5469, 1068600 07/16/02, 48.0469, 48.4063, 47.0156, 47.2813, 923900 07/17/02, 47.9063, 48.0469, 45.8438, 46.4688, 550600 07/18/02, 46.5000, 46.7969, 44.3125, 44.4844, 604600 07/19/02, 43.5938, 44.5000, 43.1563, 43.2969, 642300 07/22/02, 43.7500, 43.9531, 42.0156, 42.3438, 984500 07/23/02, 42.5938, 43.3438, 41.8438, 42.1250, 730300 07/24/02, 41.2031, 43.2969, 40.7969, 43.1875, 1075500 07/25/02, 42.5938, 44.1563, 41.7031, 42.7344, 656400 07/26/02, 42.7500, 45.1250, 42.4063, 45.0781, 540200 07/29/02, 45.2031, 47.2344, 45.0938, 47.2188, 420600 07/30/02, 46.6563, 47.9375, 46.1563, 47.6719, 663800 07/31/02, 47.7969, 47.8281, 46.5313, 47.4375, 531800 08/01/02, 47.4063, 47.6875, 46.5156, 46.8125, 517300 08/02/02, 46.8125, 47.1875, 45.5156, 45.8125, 723100 08/05/02, 45.7969, 46.2031, 44.9844, 45.2969, 672700 08/06/02, 45.7969, 47.0938, 45.7656, 46.1875, 480600 08/07/02, 46.7031, 47.0156, 45.4844, 46.7656, 495500 08/08/02, 49.5000, 50.0000, 48.2813, 49.2188, 873200 08/09/02, 49.2188, 51.5625, 48.7344, 51.3438, 692200 08/12/02, 50.9063, 52.1250, 50.5781, 51.6094, 505600 08/13/02, 51.6250, 52.3438, 50.9375, 51.0000, 481900 08/14/02, 51.0938, 52.7344, 50.7031, 52.5781, 808400 08/15/02, 52.7813, 53.4844, 52.3438, 52.8594, 367100 08/16/02, 52.7031, 53.0469, 52.2969, 52.5469, 509500 08/19/02, 52.1563, 53.2344, 52.0938, 53.2344, 817600 08/20/02, 52.5000, 52.6563, 51.5469, 52.0625, 538700 08/21/02, 52.0938, 52.1250, 51.2656, 51.7969, 635100 08/22/02, 52.0000, 53.5469, 51.9063, 53.4531, 400800 08/23/02, 52.5156, 52.9375, 52.2969, 52.4688, 515200 08/26/02, 52.7031, 53.1563, 52.1094, 52.8750, 417400 08/27/02, 51.8750, 52.4688, 51.1250, 51.5625, 887500 08/28/02, 51.5625, 51.6719, 50.9531, 51.4844, 452900 08/29/02, 51.2969, 52.1563, 50.9531, 51.9531, 748200 08/30/02, 51.5938, 53.1406, 51.5156, 52.5156, 377800 09/03/02, 52.2656, 52.2656, 50.7969, 51.3750, 571600 09/04/02, 51.2813, 51.2969, 50.5156, 51.0156, 549700 09/05/02, 50.9531, 51.6406, 50.5469, 51.3594, 437300 09/06/02, 50.9063, 51.0000, 49.7500, 50.2031, 1064100 09/09/02, 50.0000, 51.0469, 49.4063, 50.7813, 347400 09/10/02, 51.2031, 51.2031, 50.0156, 50.5938, 329900 09/11/02, 51.0000, 51.1719, 50.5000, 50.7656, 279500 09/12/02, 50.7656, 50.7656, 49.5625, 49.6094, 511700 09/13/02, 49.2031, 50.3438, 49.2031, 50.2656, 526100 09/16/02, 49.9063, 50.1094, 49.3438, 50.0313, 381000 09/17/02, 50.7500, 50.7500, 48.5625, 48.6250, 441700 09/18/02, 48.0000, 49.4844, 48.0000, 48.9219, 424100 09/19/02, 48.2500, 48.6719, 47.4844, 47.5469, 341800 09/20/02, 46.5469, 46.9531, 45.2188, 45.9688, 1332300 09/23/02, 45.2969, 46.0938, 45.1875, 45.6719, 555300 09/24/02, 45.5000, 45.6875, 44.7813, 44.8750, 523600 09/25/02, 45.0000, 45.3438, 43.9063, 44.9219, 528100 09/26/02, 45.0000, 45.8906, 44.7188, 45.7500, 828300 09/27/02, 44.0000, 44.4375, 42.5469, 42.8125, 981000 09/30/02, 42.0000, 43.4844, 40.7500, 42.8906, 996300 10/01/02, 43.0938, 44.9531, 42.7031, 44.7813, 633900